Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aluminium Sector (CIX: MSECTOR132 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1052 1064 1023 1056 0 +15.93(+1.53%)
Jul 29, 2010 558.19 1049 1032 1040 0 +0.27(+0.03%)
Jul 28, 2010 556.00 1053 1035 1040 0 -11.28(-1.07%)
Jul 27, 2010 1056 1067 1043 1051 0 +4.46(+0.43%)
Jul 26, 2010 1029 1058 1023 1047 0 +7.48(+0.72%)
Jul 23, 2010 1023 1045 1007 1039 0 +17.80(+1.74%)
Jul 22, 2010 1009 1033 1006 1022 0 +34.60(+3.51%)
Jul 21, 2010 1011 1017 981.19 987.03 0 -13.42(-1.34%)
Jul 20, 2010 976.37 1002 953.03 1000 0 +42.41(+4.43%)
Jul 19, 2010 955.75 965.51 938.26 958.04 0 +10.93(+1.15%)
Jul 16, 2010 948.04 974.50 943.53 947.11 0 -17.54(-1.82%)
Jul 15, 2010 986.67 986.95 955.68 964.65 0 -21.13(-2.14%)
Jul 14, 2010 988.39 1003 977.68 985.77 0 -14.55(-1.45%)
Jul 13, 2010 1001 1018 989.72 1000 0 +17.59(+1.79%)
Jul 12, 2010 990.37 995.81 966.89 982.74 0 -3.07(-0.31%)
Jul 09, 2010 984.39 989.62 962.28 985.80 0 +23.17(+2.41%)
Jul 08, 2010 966.56 971.76 942.76 962.63 0 +2.75(+0.29%)
Jul 07, 2010 932.86 960.10 927.03 959.89 0 +33.07(+3.57%)
Jul 06, 2010 948.54 956.89 915.07 926.82 0 +15.72(+1.73%)
Jul 02, 2010 912.91 930.59 899.03 911.09 0 -10.53(-1.14%)
Jul 01, 2010 924.99 936.32 895.59 921.62 0 +2.03(+0.22%)
Jun 30, 2010 931.57 957.86 914.78 919.59 0 -21.24(-2.26%)
Jun 29, 2010 975.00 975.35 937.15 940.83 0 -75.43(-7.42%)
Jun 25, 2010 1014 1021 991.42 1016 0 +12.15(+1.21%)
Jun 24, 2010 1014 1027 998.58 1004 0 -32.70(-3.15%)
Jun 23, 2010 1034 1044 1018 1037 0 +4.74(+0.46%)
Jun 22, 2010 1062 1066 1026 1032 0 -17.52(-1.67%)
Jun 21, 2010 1038 1088 1031 1050 0 +46.38(+4.62%)
Jun 18, 2010 1003 1015 994.02 1003 0 -3.29(-0.33%)
Jun 17, 2010 1029 1031 998.95 1006 0 -24.19(-2.35%)
Jun 16, 2010 1028 1041 1023 1031 0 -15.11(-1.44%)
Jun 15, 2010 1032 1047 1018 1046 0 +32.30(+3.19%)
Jun 14, 2010 1024 1044 1009 1014 0 +2.00(+0.20%)
Jun 11, 2010 988.74 1013 981.15 1012 0 +13.78(+1.38%)
Jun 10, 2010 985.19 999.41 972.02 997.72 0 +32.74(+3.39%)
Jun 09, 2010 978.64 993.06 959.85 964.98 0 -3.09(-0.32%)
Jun 08, 2010 953.48 972.90 940.73 968.07 0 +26.09(+2.77%)
Jun 07, 2010 970.74 976.32 940.37 941.97 0 -23.05(-2.39%)
Jun 04, 2010 967.32 1004 960.03 965.03 0 -50.28(-4.95%)
Jun 03, 2010 1034 1039 994.19 1015 0 -12.72(-1.24%)
Jun 02, 2010 1002 1028 991.53 1028 0 +34.39(+3.46%)
Jun 01, 2010 1022 1039 992.29 993.64 0 -53.03(-5.07%)
May 28, 2010 1047 1047 1047 0 -22.49(-2.10%)
May 27, 2010 1040 1070 1021 1069 0 +74.58(+7.50%)
May 26, 2010 1021 1037 988.97 994.58 0 -6.17(-0.62%)
May 25, 2010 953.29 1006 945.42 1001 0 -0.49(-0.05%)
May 24, 2010 1014 1031 998.90 1001 0 +1.33(+0.13%)
May 21, 2010 941.22 1008 936.03 999.91 0 +28.90(+2.98%)
May 20, 2010 963.78 989.74 955.38 971.01 0 -57.37(-5.58%)
May 19, 2010 1029 1048 1006 1028 0 -21.45(-2.04%)
May 18, 2010 1084 1096 1044 1050 0 -18.88(-1.77%)
May 17, 2010 1087 1090 1042 1069 0 -36.81(-3.33%)
May 14, 2010 1108 1124 1086 1106 0 -31.63(-2.78%)
May 13, 2010 1140 1170 1123 1137 0 +15.14(+1.35%)
May 12, 2010 1120 1140 1114 1122 0 +6.50(+0.58%)
May 11, 2010 1129 1139 1111 1116 0 -42.56(-3.68%)
May 10, 2010 1147 1159 1141 1158 0 +73.06(+6.73%)
May 07, 2010 1095 1117 1054 1085 0 +12.17(+1.13%)
May 06, 2010 1111 1139 960.71 1073 0 -39.77(-3.57%)
May 05, 2010 1130 1159 1105 1113 0 -23.91(-2.10%)
May 04, 2010 1172 1175 1126 1137 0 -60.38(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.